LON:0O0U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	89.71	91.90	89.34	90.56	90.56	0.58%	53,932
Feb 19, 2026	91.19	91.70	89.14	90.04	90.04	-1.92%	87,678
Feb 18, 2026	90.33	91.80	90.04	91.80	91.80	1.32%	269,597
Feb 17, 2026	89.78	91.00	89.38	90.60	90.60	1.25%	72,486
Feb 16, 2026	88.97	90.12	88.60	89.48	89.48	0.54%	176,354
Feb 13, 2026	88.00	89.46	87.62	89.00	89.00	1.23%	654,757
Feb 12, 2026	88.06	88.92	87.00	87.92	87.92	-1.61%	298,275
Feb 11, 2026	89.12	89.96	88.14	89.36	89.36	0.47%	120,810
Feb 10, 2026	89.11	89.84	88.34	88.94	88.94	1.16%	660,623
Feb 9, 2026	88.54	88.72	87.86	87.92	87.92	-0.20%	695,148
Feb 6, 2026	88.09	88.56	86.66	88.10	88.10	-0.94%	127,198
Feb 5, 2026	90.56	90.86	87.20	88.94	88.94	-2.24%	462,337
Feb 4, 2026	88.68	91.26	88.48	90.98	90.98	3.88%	511,783
Feb 3, 2026	88.25	89.74	87.44	87.58	87.58	-0.50%	26,437
Feb 2, 2026	86.67	88.48	86.52	88.02	88.02	0.73%	22,140
Jan 30, 2026	87.70	88.00	86.74	87.38	87.38	0.18%	154,727
Jan 29, 2026	88.02	88.66	86.88	87.22	87.22	-0.43%	288,092
Jan 28, 2026	86.63	87.74	85.74	87.60	87.60	0.71%	698,462
Jan 27, 2026	87.27	87.44	86.30	86.98	86.98	-0.75%	496,573
Jan 26, 2026	87.53	88.20	87.28	87.64	87.64	0.02%	386,783
Jan 23, 2026	87.11	88.32	87.00	87.62	87.62	-2.47%	5,190
Jan 22, 2026	90.08	90.10	87.16	89.84	89.84	3.60%	146,481
Jan 21, 2026	86.51	87.54	85.82	86.72	86.72	0.49%	461,270
Jan 20, 2026	85.47	87.20	84.80	86.30	86.30	2.40%	289,621
Jan 19, 2026	84.31	86.20	82.40	84.27	84.27	-5.16%	305,597
Jan 16, 2026	90.35	90.42	88.32	88.86	88.86	-1.68%	146,946
Jan 15, 2026	90.50	91.00	89.26	90.38	90.38	-0.42%	21,201
Jan 14, 2026	88.69	91.84	88.62	90.76	90.76	2.55%	8,241
Jan 13, 2026	88.93	89.96	88.24	88.50	88.50	-1.97%	627,861
Jan 12, 2026	91.85	91.90	89.84	90.28	90.28	-1.89%	117,942
Jan 9, 2026	91.78	94.50	90.96	92.02	92.02	-0.32%	260,448
Jan 8, 2026	92.15	92.96	89.78	92.32	92.32	-0.90%	337,614
Jan 7, 2026	92.80	93.94	91.84	93.16	93.16	0.13%	596,858
Jan 6, 2026	93.69	94.42	92.72	93.04	93.04	-0.68%	191,136
Jan 5, 2026	96.34	97.30	93.48	93.68	93.68	-2.68%	288,007
Jan 2, 2026	93.21	96.31	93.00	96.26	96.26	3.02%	606,015
Dec 30, 2025	93.21	93.58	92.64	93.44	93.44	0.06%	5,061
Dec 29, 2025	92.69	93.58	92.36	93.38	93.38	1.06%	7,620
Dec 23, 2025	92.60	92.90	92.20	92.40	92.40	-0.50%	37,831
Dec 22, 2025	93.95	94.08	92.60	92.86	92.86	-0.81%	698,661
Dec 19, 2025	93.15	94.02	93.02	93.62	93.62	0.71%	67,164
Dec 18, 2025	92.89	93.56	92.36	92.96	92.96	-0.30%	410,944
Dec 17, 2025	94.03	94.12	92.56	93.24	93.24	-0.71%	192,474
Dec 16, 2025	95.29	95.44	93.00	93.91	93.91	-1.34%	151,143
Dec 15, 2025	96.36	97.18	95.04	95.18	95.18	-1.03%	122,302
Dec 12, 2025	95.69	96.50	95.44	96.18	96.18	0.29%	1,878,739
Dec 11, 2025	96.00	96.30	93.66	95.90	95.90	0.25%	503,587
Dec 10, 2025	97.05	97.50	95.30	95.66	95.66	-1.85%	218,292
Dec 9, 2025	97.26	97.86	96.42	97.46	97.46	0.38%	1,924,104
Dec 8, 2025	95.81	97.58	95.66	97.09	97.09	0.56%	59,082